China Jushi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.980	9.160	8.910	9.000	9.000	24,262,862
2024-01-18	8.900	9.060	8.730	9.000	9.000	30,463,603
2024-01-17	9.340	9.340	8.950	8.960	8.960	28,461,557
2024-01-16	9.400	9.450	9.230	9.330	9.330	17,382,392
2024-01-15	9.400	9.530	9.290	9.410	9.410	14,317,335
2024-01-12	9.390	9.570	9.350	9.410	9.410	13,750,992
2024-01-11	9.320	9.450	9.200	9.400	9.400	14,030,100
2024-01-10	9.290	9.450	9.250	9.330	9.330	13,804,780
2024-01-09	9.290	9.390	9.150	9.350	9.350	18,167,085
2024-01-08	9.450	9.470	9.290	9.300	9.300	16,555,214
2024-01-05	9.570	9.750	9.440	9.460	9.460	21,183,015
2024-01-04	9.740	9.740	9.460	9.580	9.580	22,601,164
2024-01-03	9.770	9.800	9.700	9.750	9.750	15,398,041
2024-01-02	9.850	9.930	9.780	9.780	9.780	16,762,392
2023-12-29	9.910	9.940	9.770	9.830	9.830	24,886,004
2023-12-28	9.580	9.930	9.530	9.880	9.880	28,878,047
2023-12-27	9.570	9.640	9.450	9.600	9.600	15,310,290
2023-12-26	9.710	9.730	9.530	9.550	9.550	11,168,652
2023-12-25	9.570	9.700	9.520	9.700	9.700	13,789,733
2023-12-22	9.650	9.730	9.460	9.610	9.610	27,085,549
2023-12-21	9.520	9.730	9.470	9.680	9.680	23,199,797
2023-12-20	9.750	9.810	9.520	9.530	9.530	19,440,115
2023-12-19	9.820	9.880	9.630	9.740	9.740	20,977,643
2023-12-18	9.970	10.020	9.820	9.860	9.860	15,875,593
2023-12-15	10.080	10.200	10.030	10.030	10.030	13,045,943
2023-12-14	10.100	10.240	10.060	10.070	10.070	12,142,001
2023-12-13	10.250	10.250	10.060	10.100	10.100	15,653,700
2023-12-12	10.100	10.280	10.070	10.240	10.240	31,941,444
2023-12-11	10.000	10.140	9.700	10.120	10.120	47,034,690
2023-12-08	10.120	10.230	10.050	10.080	10.080	22,685,088
2023-12-07	10.330	10.340	10.080	10.140	10.140	28,303,023
2023-12-06	10.490	10.520	10.300	10.310	10.310	28,423,816
2023-12-05	10.600	10.700	10.500	10.500	10.500	18,140,450
2023-12-04	10.860	10.900	10.560	10.650	10.650	27,447,228
2023-12-01	11.070	11.080	10.810	10.900	10.900	21,278,794
2023-11-30	11.170	11.180	11.030	11.070	11.070	15,387,713
2023-11-29	11.300	11.360	11.180	11.180	11.180	11,704,662
2023-11-28	11.300	11.390	11.280	11.340	11.340	7,317,238
2023-11-27	11.350	11.390	11.230	11.320	11.320	11,321,859
2023-11-24	11.450	11.540	11.370	11.400	11.400	10,450,941
2023-11-23	11.330	11.500	11.320	11.480	11.480	12,740,775
2023-11-22	11.480	11.520	11.310	11.310	11.310	13,156,405
2023-11-21	11.480	11.700	11.480	11.500	11.500	21,367,594
2023-11-20	11.380	11.520	11.270	11.480	11.480	19,513,820
2023-11-17	11.700	11.740	11.350	11.380	11.380	37,580,113
2023-11-16	11.640	11.810	11.540	11.740	11.740	21,900,726
2023-11-15	11.570	11.760	11.550	11.650	11.650	19,451,843
2023-11-14	11.500	11.590	11.450	11.500	11.500	17,437,322
2023-11-13	11.700	11.730	11.300	11.560	11.560	22,415,487
2023-11-10	11.700	11.750	11.590	11.640	11.640	18,766,493
2023-11-09	11.620	11.840	11.600	11.720	11.720	17,417,877
2023-11-08	11.750	11.820	11.530	11.660	11.660	18,290,959
2023-11-07	11.890	11.890	11.690	11.770	11.770	14,441,630
2023-11-06	11.760	11.930	11.750	11.930	11.930	18,773,884
2023-11-03	11.530	11.760	11.460	11.730	11.730	15,025,858
2023-11-02	11.620	11.710	11.510	11.520	11.520	12,222,737
2023-11-01	11.590	11.780	11.520	11.690	11.690	19,803,817
2023-10-31	11.450	11.600	11.400	11.570	11.570	21,676,419
2023-10-30	11.660	11.780	11.350	11.480	11.480	35,029,980
2023-10-27	11.580	11.790	11.500	11.650	11.650	29,704,121

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.5210 CNY
2022-05-26	0.4800 CNY
2021-05-21	0.2560 CNY
2020-05-22	0.1930 CNY
2019-05-24	0.2250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.